Börse:
186,025€
-1,79%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
186,000€
Ask:
186,050€
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 188,73 | 189,63 | 185,73 | 186,00 | -1,81% | - |
| 17.05.2022 | 192,43 | 192,65 | 188,08 | 189,43 | -1,07% | 30,00 |
| 16.05.2022 | 187,60 | 192,48 | 186,23 | 191,48 | 1,42% | 30,00 |
| 13.05.2022 | 183,80 | 189,15 | 183,00 | 188,80 | 3,55% | 67,00 |
| 12.05.2022 | 180,35 | 184,18 | 179,60 | 182,33 | 0,48% | 3,00 |
| 11.05.2022 | 179,38 | 185,88 | 178,83 | 181,45 | 1,51% | 60,00 |
| 10.05.2022 | 177,05 | 180,40 | 176,77 | 178,75 | 1,66% | 38,00 |
| 09.05.2022 | 181,30 | 183,68 | 175,35 | 175,83 | -4,18% | 13,00 |
| 06.05.2022 | 193,00 | 193,95 | 180,48 | 183,50 | -5,06% | 25,00 |
| 05.05.2022 | 197,83 | 197,90 | 190,93 | 193,27 | -2,15% | 7,00 |
| 04.05.2022 | 198,98 | 199,05 | 192,77 | 197,52 | -0,37% | - |
| 03.05.2022 | 197,43 | 201,45 | 196,58 | 198,25 | 0,86% | 13,00 |
| 02.05.2022 | 194,15 | 198,02 | 193,83 | 196,55 | 1,00% | 30,00 |
| 29.04.2022 | 195,50 | 198,75 | 193,05 | 194,60 | -0,31% | - |
| 28.04.2022 | 196,45 | 199,68 | 191,65 | 195,20 | 0,23% | 15,00 |
| 27.04.2022 | 193,75 | 198,08 | 191,55 | 194,75 | 1,16% | 100,00 |
| 26.04.2022 | 194,98 | 197,27 | 190,75 | 192,52 | -1,04% | - |
| 25.04.2022 | 190,77 | 194,60 | 189,35 | 194,55 | 1,16% | 58,00 |
| 22.04.2022 | 192,52 | 195,27 | 191,90 | 192,33 | -0,23% | - |
| 21.04.2022 | 195,75 | 197,95 | 192,50 | 192,77 | -1,05% | 5,00 |
| 20.04.2022 | 191,70 | 196,83 | 191,02 | 194,83 | 1,55% | - |
| 19.04.2022 | 196,00 | 196,58 | 189,68 | 191,85 | -1,80% | 41,00 |
| 14.04.2022 | 193,18 | 197,18 | 191,10 | 195,38 | 1,60% | - |
| 13.04.2022 | 195,95 | 197,58 | 189,63 | 192,30 | -1,57% | 2,00 |
| 12.04.2022 | 197,58 | 198,38 | 195,15 | 195,38 | -1,70% | - |
| 11.04.2022 | 198,93 | 201,55 | 198,73 | 198,75 | -0,44% | 215,00 |
| 08.04.2022 | 198,70 | 201,95 | 198,58 | 199,63 | 0,41% | 3,00 |
| 07.04.2022 | 198,30 | 200,65 | 196,73 | 198,80 | -0,08% | 20,00 |
| 06.04.2022 | 200,30 | 203,45 | 198,15 | 198,95 | -0,80% | 8,00 |
| 05.04.2022 | 198,93 | 202,20 | 198,23 | 200,55 | 0,48% | 69,00 |
| 04.04.2022 | 200,45 | 200,85 | 197,60 | 199,60 | -0,01% | 18,00 |
| 01.04.2022 | 199,55 | 202,65 | 198,48 | 199,63 | 0,54% | 75,00 |
| 31.03.2022 | 197,40 | 202,15 | 197,02 | 198,55 | 1,43% | 67,00 |
| 30.03.2022 | 191,58 | 197,30 | 190,95 | 195,75 | 1,46% | 13,00 |
| 29.03.2022 | 191,73 | 195,40 | 191,18 | 192,93 | 1,09% | 7,00 |
| 28.03.2022 | 187,60 | 191,00 | 187,20 | 190,85 | 1,21% | 2,00 |
| 25.03.2022 | 187,25 | 190,73 | 186,50 | 188,58 | 0,60% | 15,00 |
| 24.03.2022 | 188,18 | 190,13 | 186,35 | 187,45 | 0,17% | 50,00 |
| 23.03.2022 | 189,90 | 190,43 | 186,10 | 187,13 | -1,29% | 41,00 |
| 22.03.2022 | 189,80 | 190,77 | 187,93 | 189,58 | -0,32% | 5,00 |
| 21.03.2022 | 189,05 | 192,13 | 188,48 | 190,18 | -0,20% | 8,00 |
| 18.03.2022 | 187,33 | 190,85 | 186,15 | 190,55 | 1,74% | - |
| 17.03.2022 | 184,02 | 188,25 | 182,63 | 187,30 | 1,89% | 2,00 |
| 16.03.2022 | 178,75 | 185,52 | 178,63 | 183,83 | 3,27% | 298,00 |
| 15.03.2022 | 178,25 | 178,25 | 175,30 | 178,00 | -0,36% | 3,00 |
| 14.03.2022 | 178,13 | 181,83 | 177,58 | 178,65 | 0,93% | 126,00 |
| 11.03.2022 | 180,35 | 181,08 | 174,75 | 177,00 | -1,88% | 135,00 |
| 10.03.2022 | 184,88 | 184,93 | 178,58 | 180,40 | -2,76% | 10,00 |
| 09.03.2022 | 175,98 | 186,63 | 175,08 | 185,52 | 6,23% | 437,00 |
| 08.03.2022 | 174,90 | 180,30 | 172,18 | 174,65 | -1,01% | 66,00 |
| 07.03.2022 | 182,77 | 182,80 | 174,05 | 176,43 | -3,84% | 99,00 |
| 04.03.2022 | 189,35 | 189,73 | 182,23 | 183,48 | -3,37% | 15,00 |
| 03.03.2022 | 191,00 | 193,10 | 189,13 | 189,88 | -0,63% | 10,00 |
| 02.03.2022 | 192,75 | 193,70 | 187,75 | 191,08 | -0,96% | - |
| 01.03.2022 | 196,25 | 196,75 | 191,90 | 192,93 | -1,41% | - |
| 28.02.2022 | 193,13 | 196,05 | 191,83 | 195,68 | -0,99% | 45,00 |
| 25.02.2022 | 189,05 | 197,77 | 188,80 | 197,63 | 3,84% | 65,00 |
| 24.02.2022 | 189,98 | 191,02 | 185,52 | 190,33 | -1,70% | 211,00 |
| 23.02.2022 | 194,55 | 197,88 | 193,43 | 193,63 | -0,28% | 35,00 |
| 22.02.2022 | 189,45 | 196,05 | 189,45 | 194,18 | 2,13% | - |
| 21.02.2022 | 196,88 | 199,30 | 190,00 | 190,13 | -3,37% | 102,00 |
| 18.02.2022 | 193,02 | 198,30 | 193,00 | 196,75 | 2,25% | 8,00 |
| 17.02.2022 | 191,10 | 193,88 | 190,93 | 192,43 | 0,23% | - |
| 16.02.2022 | 193,73 | 194,00 | 188,88 | 191,98 | -1,01% | 79,00 |
| 15.02.2022 | 192,15 | 195,02 | 191,08 | 193,93 | 1,89% | - |
| 14.02.2022 | 190,93 | 191,18 | 186,45 | 190,33 | 0,01% | 90,00 |
| 11.02.2022 | 189,98 | 194,38 | 189,63 | 190,30 | -0,01% | 46,00 |
| 10.02.2022 | 192,88 | 198,83 | 189,50 | 190,33 | -1,37% | 267,00 |
| 09.02.2022 | 191,10 | 193,83 | 190,88 | 192,98 | 1,21% | 15,00 |
| 08.02.2022 | 190,00 | 191,58 | 189,08 | 190,68 | 0,39% | - |
| 07.02.2022 | 190,63 | 190,90 | 188,13 | 189,93 | -0,21% | - |
| 04.02.2022 | 192,33 | 193,68 | 189,20 | 190,33 | -0,70% | 10,00 |
| 03.02.2022 | 196,63 | 196,75 | 190,93 | 191,68 | -2,60% | - |
| 02.02.2022 | 194,20 | 197,43 | 194,02 | 196,80 | 1,38% | 62,00 |
| 01.02.2022 | 190,43 | 195,43 | 190,38 | 194,13 | 1,92% | 18,00 |
| 31.01.2022 | 192,73 | 192,80 | 189,02 | 190,48 | -1,09% | 10,00 |
| 28.01.2022 | 193,23 | 193,52 | 188,33 | 192,58 | -0,08% | - |
| 27.01.2022 | 191,15 | 194,18 | 189,70 | 192,73 | 0,81% | - |
| 26.01.2022 | 192,05 | 194,83 | 189,95 | 191,18 | -0,42% | 20,00 |
| 25.01.2022 | 195,08 | 195,25 | 190,15 | 191,98 | -1,98% | - |
| 24.01.2022 | 196,45 | 197,63 | 191,35 | 195,85 | 0,14% | 42,00 |
| 21.01.2022 | 195,25 | 198,88 | 194,85 | 195,58 | 0,06% | 93,00 |
| 20.01.2022 | 198,40 | 199,18 | 195,35 | 195,45 | -1,15% | - |
| 19.01.2022 | 197,02 | 199,30 | 195,02 | 197,73 | -0,01% | 2,00 |
| 18.01.2022 | 202,35 | 202,60 | 197,13 | 197,75 | -2,35% | 33,00 |
| 17.01.2022 | 199,05 | 202,60 | 196,18 | 202,50 | 1,75% | 50,00 |
| 14.01.2022 | 196,83 | 199,05 | 194,68 | 199,02 | 1,12% | 15,00 |
| 13.01.2022 | 200,60 | 200,60 | 196,63 | 196,83 | -1,96% | 101,00 |
| 12.01.2022 | 202,75 | 202,85 | 198,48 | 200,75 | -0,94% | 5,00 |
| 11.01.2022 | 205,25 | 205,40 | 201,05 | 202,65 | -1,46% | 7,00 |
| 10.01.2022 | 203,70 | 205,85 | 201,55 | 205,65 | 0,88% | 34,00 |
| 07.01.2022 | 208,50 | 208,90 | 201,45 | 203,85 | -2,09% | 215,00 |
| 06.01.2022 | 214,25 | 214,70 | 207,80 | 208,20 | -3,05% | 17,00 |
| 05.01.2022 | 215,30 | 217,15 | 214,35 | 214,75 | -0,42% | 32,00 |
| 04.01.2022 | 210,40 | 216,00 | 210,30 | 215,65 | 2,52% | 105,00 |
| 03.01.2022 | 211,55 | 214,25 | 208,20 | 210,35 | -1,08% | 8,00 |
| 30.12.2021 | 212,00 | 212,75 | 211,05 | 212,65 | 0,28% | - |
| 29.12.2021 | 211,15 | 212,50 | 211,05 | 212,05 | 0,38% | 303,00 |
| 28.12.2021 | 210,80 | 214,10 | 209,55 | 211,25 | 0,07% | 10,00 |
| 27.12.2021 | 211,00 | 211,15 | 209,15 | 211,10 | -0,52% | 10,00 |